ATH:ELSTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	2.45	2.55	2.40	2.50	2.50	1.63%	26,468
Nov 13, 2025	2.43	2.47	2.40	2.46	2.46	1.23%	6,750
Nov 12, 2025	2.45	2.46	2.39	2.43	2.43	0.41%	5,533
Nov 11, 2025	2.40	2.43	2.38	2.42	2.42	0.83%	15,913
Nov 10, 2025	2.45	2.45	2.38	2.40	2.40	-1.23%	23,193
Nov 7, 2025	2.49	2.49	2.40	2.43	2.43	-2.41%	4,842
Nov 6, 2025	2.50	2.58	2.46	2.49	2.49	-0.40%	3,405
Nov 5, 2025	2.44	2.50	2.44	2.50	2.50	0.81%	2,949
Nov 4, 2025	2.52	2.52	2.44	2.48	2.48	-1.20%	3,121
Nov 3, 2025	2.46	2.51	2.45	2.51	2.51	1.21%	6,292
Oct 31, 2025	2.51	2.51	2.42	2.48	2.48	-0.80%	7,513
Oct 30, 2025	2.48	2.51	2.44	2.50	2.50	0.81%	8,405
Oct 29, 2025	2.57	2.57	2.48	2.48	2.48	-2.75%	10,963
Oct 27, 2025	2.55	2.58	2.53	2.55	2.55	-1.16%	9,778
Oct 24, 2025	2.53	2.58	2.53	2.58	2.58	1.18%	6,204
Oct 23, 2025	2.54	2.57	2.51	2.55	2.55	-1.54%	7,296
Oct 22, 2025	2.58	2.60	2.55	2.59	2.59	0.39%	19,578
Oct 21, 2025	2.54	2.58	2.53	2.58	2.58	1.98%	18,614
Oct 20, 2025	2.51	2.54	2.45	2.53	2.53	0.80%	7,681
Oct 17, 2025	2.53	2.53	2.44	2.51	2.51	-0.79%	22,173
Oct 16, 2025	2.60	2.62	2.51	2.53	2.53	0.80%	61,064
Oct 15, 2025	2.50	2.55	2.45	2.51	2.51	1.62%	15,736
Oct 14, 2025	2.47	2.56	2.41	2.47	2.47	0.41%	46,496
Oct 13, 2025	2.47	2.50	2.41	2.46	2.46	-	21,780
Oct 10, 2025	2.48	2.50	2.43	2.46	2.46	0.82%	18,778
Oct 9, 2025	2.36	2.46	2.36	2.44	2.44	3.39%	26,837
Oct 8, 2025	2.38	2.41	2.35	2.36	2.36	-0.42%	5,511
Oct 7, 2025	2.35	2.38	2.33	2.37	2.37	-0.42%	2,867
Oct 6, 2025	2.40	2.43	2.33	2.38	2.38	-0.83%	7,459
Oct 3, 2025	2.37	2.44	2.36	2.40	2.40	1.69%	8,490
Oct 2, 2025	2.35	2.37	2.32	2.36	2.36	1.29%	7,192
Oct 1, 2025	2.34	2.34	2.30	2.33	2.33	0.87%	8,929
Sep 30, 2025	2.34	2.39	2.28	2.31	2.31	-2.94%	28,525
Sep 29, 2025	2.39	2.43	2.36	2.38	2.38	-	7,947
Sep 26, 2025	2.39	2.43	2.38	2.38	2.38	-2.06%	12,198
Sep 25, 2025	2.49	2.49	2.40	2.43	2.43	-2.41%	9,002
Sep 24, 2025	2.50	2.50	2.45	2.49	2.49	0.40%	4,441
Sep 23, 2025	2.45	2.49	2.42	2.48	2.48	-0.40%	3,320
Sep 22, 2025	2.47	2.49	2.41	2.49	2.49	0.81%	3,998
Sep 19, 2025	2.43	2.49	2.42	2.47	2.47	0.82%	3,999
Sep 18, 2025	2.49	2.49	2.43	2.45	2.45	-0.41%	3,383
Sep 17, 2025	2.43	2.48	2.42	2.46	2.46	-0.40%	2,173
Sep 16, 2025	2.49	2.49	2.44	2.47	2.47	-0.80%	8,829
Sep 15, 2025	2.52	2.59	2.48	2.49	2.49	-2.73%	5,465
Sep 12, 2025	2.50	2.56	2.47	2.56	2.56	1.19%	2,923
Sep 11, 2025	2.49	2.53	2.42	2.53	2.53	3.27%	5,747
Sep 10, 2025	2.44	2.45	2.40	2.45	2.45	-0.41%	4,013
Sep 9, 2025	2.41	2.46	2.40	2.46	2.46	1.65%	3,455
Sep 8, 2025	2.35	2.43	2.34	2.42	2.42	0.83%	5,396
Sep 5, 2025	2.40	2.46	2.35	2.40	2.40	0.42%	5,661